Sunday, August 14, 2011

ubl shares price - 24/11/2010 - 12/08/2011

SYMBOL DATE OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
UBL 12/08/2011 57.99 58.95 58.15 58.53 20,671
UBL 11/08/2011 57.4 58 56.4 57.99 82,005
UBL 10/08/2011 56.29 58.8 56.2 57.4 146,611
UBL 09/08/2011 56.59 57.45 56 56.29 281,475
UBL 08/08/2011 55.15 57 54 56.59 793,391
UBL 05/08/2011 57.98 58.16 55.09 55.15 771,068
UBL 04/08/2011 58.11 59.6 57.75 57.98 158,729
UBL 03/08/2011 59.38 60 57.75 58.11 124,652
UBL 02/08/2011 60.84 60.65 59.2 59.38 139,692
UBL 01/08/2011 60.69 62 60.6 60.84 332,169
UBL 29/07/2011 60.13 61 60 60.69 89,013
UBL 28/07/2011 60.82 61.1 59.65 60.13 310,899
UBL 27/07/2011 60.9 61.5 60.8 60.82 72,509
UBL 26/07/2011 61.02 61.39 60.85 60.9 66,099
UBL 25/07/2011 61.28 61.64 60.8 61.02 282,882
UBL 22/07/2011 60.79 61.8 60.7 61.28 1,225,204
UBL 21/07/2011 60.76 60.98 60.5 60.79 132,577
UBL 20/07/2011 60.62 61 60.4 60.76 58,791
UBL 19/07/2011 60.47 60.95 60.22 60.62 133,689
UBL 18/07/2011 61.19 61.9 60.25 60.47 20,890
UBL 15/07/2011 61.04 61.5 61 61.19 55,262
UBL 14/07/2011 61.34 61.37 60.6 61.04 9,052
UBL 13/07/2011 60.57 61.5 60.8 61.34 22,515
UBL 12/07/2011 62.02 62 60.4 60.57 461,080
UBL 11/07/2011 61.88 62.44 61.5 62.02 27,178
UBL 08/07/2011 62 62 61.51 61.88 29,533
UBL 07/07/2011 62.25 62.75 61.81 62 127,893
UBL 06/07/2011 62.33 62.64 62.1 62.25 66,226
UBL 05/07/2011 62.37 62.89 62.25 62.33 337,428
UBL 04/07/2011 61.75 62.75 61.01 62.37 429,016
UBL 01/07/2011 61.91 62.99 61.51 61.75 7,318
UBL 30/06/2011 62.22 62.48 61.35 61.91 129,940
UBL 29/06/2011 62.11 62.7 62 62.22 111,357
UBL 28/06/2011 63.34 64 61.5 62.11 293,274
UBL 27/06/2011 63.29 63.94 62.8 63.34 210,898
UBL 24/06/2011 63.4 63.5 63 63.29 85,536
UBL 23/06/2011 62.04 64.5 62 63.4 702,868
UBL 22/06/2011 62.37 62.75 61.91 62.04 176,933
UBL 21/06/2011 62.26 63 62.1 62.37 105,349
UBL 20/06/2011 62.98 62.95 62.2 62.26 178,538
UBL 17/06/2011 63.54 63.42 62.51 62.98 348,929
UBL 16/06/2011 63.35 63.9 63.22 63.54 32,858
UBL 15/06/2011 63.5 63.98 62.75 63.35 37,503
UBL 14/06/2011 63.15 63.5 63 63.5 38,185
UBL 13/06/2011 63.36 63.35 62.9 63.15 32,943
UBL 10/06/2011 63.5 63.7 63.2 63.36 4,219
UBL 09/06/2011 63.93 64.75 63.45 63.5 157,608
UBL 08/06/2011 63.76 64 63.75 63.93 98,081
UBL 07/06/2011 63.5 64.1 63.6 63.76 498,071
UBL 06/06/2011 63.03 64.25 63.1 63.5 305,840
UBL 03/06/2011 63.19 63.34 62.85 63.03 51,095
UBL 02/06/2011 63.17 63.5 62.6 63.19 158,995
UBL 01/06/2011 64.84 64.55 63 63.17 381,018
UBL 31/05/2011 64.87 65 64.11 64.84 37,003
UBL 30/05/2011 64.51 65 64.4 64.87 598,919
UBL 27/05/2011 64.98 64.84 64.45 64.51 97,886
UBL 26/05/2011 64.57 65 64.55 64.98 134,759
UBL 25/05/2011 64.58 64.89 64.05 64.57 100,826
UBL 24/05/2011 64.94 64.89 64.01 64.58 64,935
UBL 23/05/2011 63.95 65.01 62.3 64.94 459,090
UBL 20/05/2011 63.96 64 63.4 63.95 127,035
UBL 19/05/2011 63.64 64 63.5 63.96 98,938
UBL 18/05/2011 63.94 64 63.48 63.64 242,201
UBL 17/05/2011 63.92 64.24 63.5 63.94 236,902
UBL 16/05/2011 63.95 64 63.65 63.92 109,836
UBL 13/05/2011 63.98 64.1 63.5 63.95 79,481
UBL 12/05/2011 64.32 64.33 63.9 63.98 60,258
UBL 11/05/2011 64.69 64.97 64.01 64.32 336,316
UBL 10/05/2011 63.89 64.8 63.31 64.69 545,631
UBL 09/05/2011 62.56 63.99 62.2 63.89 190,721
UBL 06/05/2011 62 63 61.75 62.56 90,373
UBL 05/05/2011 61.93 62.3 61.01 62 124,601
UBL 04/05/2011 62.17 62.24 61 61.93 478,403
UBL 03/05/2011 63.3 64.2 61.05 62.17 82,784
UBL 02/05/2011 63.76 64 63.25 63.3 186,526
UBL 29/04/2011 64.1 64.24 63.6 63.76 88,120
UBL 28/04/2011 63.78 64.3 63.4 64.1 132,515
UBL 27/04/2011 64.2 64.89 63.66 63.78 288,338
UBL 26/04/2011 64.07 64.4 63.61 64.2 98,816
UBL 25/04/2011 63.85 64.25 63.26 64.07 145,878
UBL 22/04/2011 64.07 64.4 63.25 63.85 206,358
UBL 21/04/2011 64.23 64.7 64 64.07 959,201
UBL 20/04/2011 63.77 64.7 63.7 64.23 591,878
UBL 19/04/2011 64.06 64.25 63.4 63.77 2,330,503
UBL 18/04/2011 63.76 64.6 63.8 64.06 613,269
UBL 15/04/2011 63.73 64.15 63 63.76 530,512
UBL 14/04/2011 64.04 64.4 63.65 63.73 118,229
UBL 13/04/2011 64.14 64.7 63.75 64.04 909,915
UBL 12/04/2011 64.01 64.2 62.6 64.14 201,245
UBL 11/04/2011 64.22 64.23 63.66 64.01 90,173
UBL 08/04/2011 64.03 64.75 63.5 64.22 393,276
UBL 07/04/2011 64.51 64.55 63.7 64.03 305,656
UBL 06/04/2011 64.02 65.5 64 64.51 1,567,045
UBL 05/04/2011 63.02 64.2 62.6 64.02 521,670
UBL 04/04/2011 63.15 63.99 62.51 63.02 328,391
UBL 01/04/2011 61.5 63.5 60.51 63.15 937,979
UBL 31/03/2011 61.24 61.7 60.8 61.5 223,403
UBL 30/03/2011 60.82 61.29 60.5 61.24 122,319
UBL 29/03/2011 59.63 60.98 59.9 60.82 498,206
UBL 28/03/2011 59.65 60 59.35 59.63 185,893
UBL 25/03/2011 59.48 60 59.17 59.65 698,177
UBL 24/03/2011 59.08 59.85 58.6 59.48 610,752
UBL 22/03/2011 58.1 59.9 58.5 59.08 696,481
UBL 21/03/2011 57.92 58.59 57.3 58.1 285,554
UBL 18/03/2011 57.86 59.14 57.6 57.92 737,536
UBL 17/03/2011 57.3 58.5 57.2 57.86 983,593
UBL 16/03/2011 57.9 58.25 56.7 57.3 717,732
UBL 15/03/2011 60.19 60.11 57.51 57.9 1,131,543
UBL 14/03/2011 64.79 65.5 64.05 64.19 378,966
UBL 11/03/2011 65.04 65.49 64.5 64.79 367,772
UBL 10/03/2011 65.63 66 64.8 65.04 889,379
UBL 09/03/2011 64.75 66.5 65.1 65.63 566,534
UBL 08/03/2011 66.04 65.55 64.1 64.75 433,042
UBL 07/03/2011 66.12 67.25 65.25 66.04 943,920
UBL 04/03/2011 63.66 66.8 63.16 66.12 1,275,196
UBL 03/03/2011 62.72 64 62.4 63.66 461,219
UBL 02/03/2011 62.6 63.44 61.75 62.72 541,504
UBL 01/03/2011 59.62 62.6 59.75 62.6 1,035,968
UBL 28/02/2011 57.51 59.99 57.03 59.62 866,048
UBL 25/02/2011 58.95 59.27 56.89 57.51 1,794,008
UBL 24/02/2011 59.11 60.5 58.85 58.95 848,183
UBL 23/02/2011 59.91 60.4 58.91 59.11 805,667
UBL 22/02/2011 61.07 61.05 59.25 59.91 2,567,798
UBL 21/02/2011 62.9 63.18 60.6 61.07 864,395
UBL 18/02/2011 63.49 64.2 62.1 62.9 458,181
UBL 17/02/2011 64.45 64.8 63.2 63.49 223,115
UBL 15/02/2011 63.52 65.25 63.52 64.45 830,891
UBL 14/02/2011 63.78 64.5 63 63.52 330,426
UBL 11/02/2011 64.64 65.27 62.5 63.78 394,104
UBL 10/02/2011 65.23 65.5 64.25 64.64 283,470
UBL 09/02/2011 65.71 65.82 65 65.23 269,869
UBL 08/02/2011 66.9 67 65.3 65.71 341,852
UBL 07/02/2011 67.24 67.39 66.72 66.9 114,547
UBL 04/02/2011 66.88 67.5 66.51 67.24 419,081
UBL 03/02/2011 65.34 67.1 65.2 66.88 953,220
UBL 02/02/2011 65.21 66.4 64.75 65.34 360,554
UBL 01/02/2011 67.35 67.95 64.8 65.21 1,242,490
UBL 31/01/2011 68.8 69.95 67 67.35 936,408
UBL 28/01/2011 68.69 69.24 68.3 68.8 282,405
UBL 27/01/2011 68.66 69.4 68.4 68.69 322,517
UBL 26/01/2011 68.79 69.74 68.2 68.66 1,366,147
UBL 25/01/2011 68.08 69 68.48 68.79 410,563
UBL 24/01/2011 69.06 69.25 68 68.08 451,658
UBL 21/01/2011 68.07 70.39 68.4 69.06 2,783,309
UBL 20/01/2011 68.86 69.07 67.78 68.07 1,849,755
UBL 19/01/2011 69.06 69.8 68.71 68.86 1,159,737
UBL 18/01/2011 69.52 69.99 68.5 69.06 1,855,626
UBL 17/01/2011 69.07 70.1 68.87 69.52 2,350,017
UBL 14/01/2011 69.1 69.98 68.3 69.07 2,481,541
UBL 13/01/2011 67.55 69.39 67.65 69.1 3,411,077
UBL 12/01/2011 66.51 68 66.5 67.55 1,795,803
UBL 11/01/2011 66.63 67.12 65.85 66.51 1,255,901
UBL 10/01/2011 67.15 68.05 66.2 66.63 1,175,382
UBL 07/01/2011 66.53 67.6 66.2 67.15 1,651,016
UBL 06/01/2011 65.99 66.8 66.15 66.53 1,205,505
UBL 05/01/2011 66.61 67.7 65.75 65.99 2,947,076
UBL 04/01/2011 65.59 67.1 65.55 66.61 3,237,772
UBL 03/01/2011 68.23 67.94 65.1 65.59 2,378,598
UBL 31/12/2010 68.02 68.94 67.75 68.23 4,343,484
UBL 30/12/2010 68.19 70.65 67.75 68.02 7,387,711
UBL 29/12/2010 65.05 68.3 65.35 68.19 5,215,671
UBL 28/12/2010 65.88 66.4 64.76 65.05 506,855
UBL 27/12/2010 65.28 66.5 65.42 65.88 1,102,736
UBL 24/12/2010 63.66 65.65 63.02 65.28 1,181,992
UBL 23/12/2010 64.49 64.75 63.2 63.66 673,467
UBL 22/12/2010 65.63 66.29 64 64.49 1,225,960
UBL 21/12/2010 65.5 66.75 65.52 65.63 1,091,501
UBL 20/12/2010 65.11 66.15 65.4 65.5 585,202
UBL 15/12/2010 66.14 66.25 64.9 65.11 757,453
UBL 14/12/2010 66.3 67.39 65.7 66.14 1,093,519
UBL 13/12/2010 64.04 66.74 64.1 66.3 1,724,823
UBL 10/12/2010 64.05 64.5 63.75 64.04 545,563
UBL 09/12/2010 64.55 64.74 63.7 64.05 523,652
UBL 08/12/2010 62.79 64.9 62.7 64.55 1,915,608
UBL 07/12/2010 63 63.15 62.01 62.79 507,858
UBL 06/12/2010 61.96 63.5 62.25 63 2,546,831
UBL 03/12/2010 60.48 62.23 60.5 61.96 5,151,597
UBL 02/12/2010 59.51 60.75 59.6 60.48 1,581,649
UBL 01/12/2010 59.69 60.7 59.15 59.51 1,230,945
UBL 30/11/2010 58.15 59.99 58.26 59.69 2,383,352
UBL 29/11/2010 58.35 58.49 58.03 58.15 103,095
UBL 26/11/2010 58.45 58.99 58 58.35 603,385
UBL 25/11/2010 58.98 59.38 58.3 58.45 522,010
UBL 24/11/2010 59.6 59.85 58.8 58.98 1,304,006

Share/Bookmark

3 comments:

  1. Would you happen to know where I could find UBL's share prices from jan 2010 to nov 2010?

    ReplyDelete
  2. Yes, from me.
    I will post the details in a separate post. Hope you find it.

    ReplyDelete